Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Brazilian Real Fund (NY: BZF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.79 24.85 24.26 24.42 92,972 -0.51(-2.05%)
Sep 29, 2011 25.04 25.26 24.79 24.93 153,790 -0.07(-0.28%)
Sep 28, 2011 25.43 25.43 25.00 25.00 400,089 -0.45(-1.77%)
Sep 27, 2011 25.63 25.67 25.36 25.45 10,221,883 +0.11(+0.43%)
Sep 26, 2011 25.04 25.44 24.61 25.34 195,214 +0.31(+1.24%)
Sep 23, 2011 24.33 25.13 24.33 25.03 143,897 +0.63(+2.58%)
Sep 22, 2011 23.99 24.94 23.88 24.40 950,158 -0.38(-1.53%)
Sep 21, 2011 25.31 25.46 24.64 24.78 312,383 -0.90(-3.50%)
Sep 20, 2011 25.87 25.87 25.57 25.68 145,376 -0.23(-0.89%)
Sep 19, 2011 26.19 26.19 25.32 25.91 301,464 -0.78(-2.91%)
Sep 16, 2011 26.75 26.95 26.57 26.69 75,311 -0.17(-0.64%)
Sep 15, 2011 27.03 27.03 26.67 26.86 368,587 +0.20(+0.75%)
Sep 14, 2011 26.78 26.78 26.39 26.66 274,893 -0.09(-0.34%)
Sep 13, 2011 26.81 26.96 26.73 26.75 297,576 -0.01(-0.04%)
Sep 12, 2011 27.17 27.29 26.55 26.76 203,981 -0.60(-2.19%)
Sep 09, 2011 27.39 27.40 27.15 27.36 529,384 -0.19(-0.69%)
Sep 08, 2011 27.63 27.85 27.55 27.55 469,281 -0.17(-0.61%)
Sep 07, 2011 27.55 27.79 27.55 27.72 193,066 -0.09(-0.32%)
Sep 06, 2011 27.71 27.81 27.50 27.81 141,925 -0.48(-1.70%)
Sep 02, 2011 28.19 28.30 27.84 28.29 217,351 -0.30(-1.05%)
Sep 01, 2011 28.68 28.82 28.54 28.59 124,263 -0.40(-1.38%)
Aug 31, 2011 28.93 29.03 28.86 28.99 128,589 +0.04(+0.14%)
Aug 30, 2011 29.00 29.08 28.93 28.95 91,305 +0.05(+0.17%)
Aug 29, 2011 28.89 28.94 28.78 28.90 115,061 +0.25(+0.87%)
Aug 26, 2011 28.65 28.90 28.53 28.65 153,623 -0.02(-0.07%)
Aug 25, 2011 28.53 28.87 28.50 28.67 68,112 +0.07(+0.24%)
Aug 24, 2011 28.65 28.71 28.51 28.60 77,828 -0.15(-0.52%)
Aug 23, 2011 28.86 28.86 28.73 28.75 111,630 +0.03(+0.10%)
Aug 22, 2011 28.85 28.90 28.66 28.72 116,183 -0.00(-0.00%)
Aug 19, 2011 28.81 28.95 28.59 28.72 67,741 +0.03(+0.10%)
Aug 18, 2011 28.79 28.85 28.44 28.69 147,017 -0.47(-1.61%)
Aug 17, 2011 29.09 29.18 29.02 29.16 114,107 +0.31(+1.07%)
Aug 16, 2011 28.71 29.08 28.70 28.85 114,604 -0.04(-0.14%)
Aug 15, 2011 28.64 28.96 28.61 28.89 102,046 +0.54(+1.90%)
Aug 12, 2011 28.50 28.50 28.22 28.35 82,034 +0.21(+0.75%)
Aug 11, 2011 27.91 28.28 27.79 28.14 146,700 -0.09(-0.30%)
Aug 10, 2011 28.48 28.56 28.08 28.23 158,177 -0.51(-1.79%)
Aug 09, 2011 29.00 28.80 27.21 28.74 298,464 +0.53(+1.88%)
Aug 08, 2011 28.60 28.71 28.20 28.21 370,394 -0.51(-1.78%)
Aug 05, 2011 29.04 29.18 28.58 28.72 574,769 -0.31(-1.07%)
Aug 04, 2011 29.27 29.27 29.01 29.03 259,329 -0.41(-1.40%)
Aug 03, 2011 29.28 29.45 29.28 29.44 84,771 +0.07(+0.25%)
Aug 02, 2011 29.24 29.41 29.22 29.37 256,447 +0.02(+0.07%)
Aug 01, 2011 29.60 29.67 29.21 29.35 84,480 -0.15(-0.51%)
Jul 29, 2011 29.23 29.58 29.07 29.50 97,474 +0.33(+1.13%)
Jul 28, 2011 29.28 29.38 29.00 29.17 157,771 -0.23(-0.78%)
Jul 27, 2011 29.49 29.49 29.10 29.40 125,360 -0.43(-1.44%)
Jul 26, 2011 29.87 29.94 29.75 29.83 115,821 +0.17(+0.57%)
Jul 25, 2011 29.50 29.72 29.49 29.66 106,941 +0.27(+0.92%)
Jul 22, 2011 29.47 29.49 29.36 29.39 155,457 +0.00(+0.02%)
Jul 21, 2011 29.34 29.43 29.29 29.39 85,372 +0.21(+0.70%)
Jul 20, 2011 29.23 29.28 29.12 29.18 148,635 -0.05(-0.17%)
Jul 19, 2011 29.35 29.35 29.04 29.23 102,678 +0.31(+1.07%)
Jul 18, 2011 28.90 28.97 28.76 28.92 106,276 -0.12(-0.41%)
Jul 15, 2011 29.02 29.12 28.91 29.04 92,192 +0.22(+0.76%)
Jul 14, 2011 29.05 29.05 28.80 28.82 79,764 -0.17(-0.59%)
Jul 13, 2011 28.70 29.13 28.70 28.99 159,679 +0.16(+0.55%)
Jul 12, 2011 28.86 29.03 28.82 28.83 63,786 -0.03(-0.10%)
Jul 11, 2011 28.94 28.97 28.75 28.86 113,814 -0.32(-1.10%)
Jul 08, 2011 29.19 29.24 29.13 29.18 202,229 -0.11(-0.38%)
Jul 07, 2011 29.10 29.37 29.10 29.29 125,146 +0.19(+0.65%)
Jul 06, 2011 29.28 29.28 29.06 29.10 120,596 -0.09(-0.32%)
Jul 05, 2011 29.32 29.50 29.14 29.19 153,682 -0.12(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.